Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.22	20.27	19.91	20.02	34,151	-0.11(-0.54%)
Sep 29, 2005	20.76	20.76	20.09	20.13	71,619	-0.42(-2.03%)
Sep 28, 2005	20.99	21.25	20.55	20.55	39,456	-0.24(-1.13%)
Sep 27, 2005	20.81	20.85	20.67	20.78	15,694	+0.12(+0.57%)
Sep 26, 2005	20.45	21.04	20.44	20.67	22,878	+0.32(+1.56%)
Sep 23, 2005	20.35	20.35	20.18	20.35	23,873	+0.35(+1.76%)
Sep 22, 2005	20.13	20.22	19.91	20.00	26,194	-0.08(-0.41%)
Sep 21, 2005	21.17	21.17	19.91	20.08	50,840	-1.05(-4.97%)
Sep 20, 2005	21.26	21.26	21.12	21.13	32,935	-0.14(-0.64%)
Sep 19, 2005	21.62	21.62	21.26	21.26	32,935	-0.35(-1.63%)
Sep 16, 2005	21.26	21.71	21.17	21.62	52,609	+0.57(+2.71%)
Sep 15, 2005	21.26	21.35	20.99	21.05	12,047	-0.04(-0.17%)
Sep 14, 2005	21.35	21.40	21.05	21.08	24,315	-0.27(-1.27%)
Sep 13, 2005	21.62	21.81	21.34	21.35	70,182	-0.10(-0.46%)
Sep 12, 2005	21.27	21.53	21.22	21.45	79,908	+0.36(+1.72%)
Sep 09, 2005	20.65	21.15	20.65	21.09	51,945	+0.43(+2.10%)
Sep 08, 2005	20.78	20.78	20.63	20.66	28,625	-0.02(-0.09%)
Sep 07, 2005	20.36	20.80	20.30	20.67	27,962	+0.23(+1.11%)
Sep 06, 2005	20.36	20.45	20.28	20.45	32,825	+0.22(+1.07%)
Sep 02, 2005	20.36	20.36	20.22	20.23	29,620	-0.13(-0.62%)
Sep 01, 2005	20.04	20.49	20.00	20.36	32,604	+0.45(+2.27%)
Aug 31, 2005	19.24	20.00	19.24	19.91	46,198	+0.68(+3.53%)
Aug 30, 2005	19.21	19.45	19.18	19.23	23,541	+0.06(+0.33%)
Aug 29, 2005	19.07	19.18	19.04	19.16	20,115	+0.15(+0.81%)
Aug 26, 2005	18.99	19.03	18.82	19.01	6,741	+0.06(+0.33%)
Aug 25, 2005	18.55	18.95	18.53	18.95	14,146	+0.35(+1.90%)
Aug 24, 2005	18.41	18.72	18.38	18.59	12,710	+0.19(+1.03%)
Aug 23, 2005	18.52	18.52	18.32	18.40	13,373	-0.09(-0.49%)
Aug 22, 2005	18.41	18.53	18.40	18.49	10,720	+0.04(+0.20%)
Aug 19, 2005	18.33	18.50	18.19	18.46	6,299	+0.14(+0.74%)
Aug 18, 2005	18.60	18.60	18.28	18.32	25,199	-0.31(-1.65%)
Aug 17, 2005	18.44	18.64	18.41	18.63	13,373	+0.16(+0.88%)
Aug 16, 2005	18.68	18.68	18.46	18.47	27,188	-0.16(-0.87%)
Aug 15, 2005	18.19	18.68	18.14	18.63	44,761	+0.32(+1.73%)
Aug 12, 2005	18.64	18.82	18.10	18.31	21,331	-0.23(-1.22%)
Aug 11, 2005	18.26	19.09	18.19	18.54	42,109	+0.36(+1.99%)
Aug 10, 2005	18.12	18.18	17.91	18.18	37,467	+0.05(+0.30%)
Aug 09, 2005	18.46	18.46	18.10	18.12	19,010	-0.14(-0.74%)
Aug 08, 2005	18.19	18.50	18.14	18.26	31,830	+0.17(+0.95%)
Aug 05, 2005	18.14	18.28	18.01	18.09	26,967	-0.11(-0.60%)
Aug 04, 2005	17.73	18.32	17.69	18.20	64,103	+0.52(+2.97%)
Aug 03, 2005	17.37	17.68	17.18	17.67	59,240	+0.30(+1.72%)
Aug 02, 2005	17.15	17.45	17.06	17.37	20,557	+0.27(+1.59%)
Aug 01, 2005	17.15	17.19	17.01	17.10	21,552	-0.01(-0.05%)
Jul 29, 2005	17.37	17.41	17.10	17.11	14,810	-0.26(-1.51%)
Jul 28, 2005	17.15	17.38	17.06	17.37	22,767	+0.20(+1.16%)
Jul 27, 2005	17.33	17.34	17.01	17.17	30,062	-0.15(-0.89%)
Jul 26, 2005	17.28	17.35	17.15	17.33	13,483	+0.08(+0.47%)
Jul 25, 2005	17.20	17.36	17.20	17.25	5,415	+0.06(+0.37%)
Jul 22, 2005	17.28	17.46	17.15	17.18	39,788	-0.05(-0.32%)
Jul 21, 2005	17.46	17.46	17.23	17.24	41,335	-0.23(-1.30%)
Jul 20, 2005	17.55	17.59	17.37	17.46	47,304	-0.05(-0.26%)
Jul 19, 2005	17.10	17.63	17.07	17.51	86,539	+0.47(+2.76%)
Jul 18, 2005	17.01	17.15	16.87	17.04	32,604	+0.08(+0.48%)
Jul 15, 2005	16.89	16.96	16.85	16.96	20,667	+0.05(+0.27%)
Jul 14, 2005	16.99	16.99	16.90	16.91	14,810	-0.01(-0.05%)
Jul 13, 2005	17.00	17.00	16.86	16.92	56,698	-0.01(-0.05%)
Jul 12, 2005	17.01	17.01	16.83	16.93	58,687	-0.08(-0.48%)
Jul 11, 2005	17.15	17.19	16.92	17.01	32,714	-0.14(-0.79%)
Jul 08, 2005	16.85	17.15	16.85	17.15	22,657	+0.33(+1.99%)
Jul 07, 2005	16.69	16.83	16.51	16.81	17,241	+0.10(+0.60%)
Jul 06, 2005	16.92	17.01	16.69	16.71	30,614	-0.30(-1.76%)
Jul 05, 2005	16.92	17.01	16.70	17.01	71,398	-0.18(-1.05%)
Jul 01, 2005	17.28	17.28	17.05	17.19	36,914	-0.09(-0.52%)
Jun 30, 2005	16.20	17.37	16.20	17.28	309,797	+1.19(+7.36%)
Jun 29, 2005	15.56	16.28	15.56	16.10	87,866	+0.56(+3.61%)
Jun 28, 2005	15.38	15.56	15.38	15.54	26,525	+0.15(+1.00%)
Jun 27, 2005	15.47	15.52	15.26	15.38	137,712	-0.14(-0.87%)
Jun 24, 2005	15.25	15.54	15.25	15.52	170,206	+0.32(+2.08%)
Jun 23, 2005	15.34	15.47	15.20	15.20	21,773	-0.18(-1.18%)
Jun 22, 2005	15.31	15.42	15.30	15.38	42,440	+0.07(+0.47%)
Jun 21, 2005	15.21	15.38	15.06	15.31	42,440	+0.12(+0.77%)
Jun 20, 2005	15.28	15.28	15.10	15.19	22,878	-0.09(-0.59%)
Jun 17, 2005	15.38	15.45	15.28	15.28	27,299	+0.07(+0.48%)
Jun 16, 2005	15.31	15.34	15.20	15.21	56,256	-0.10(-0.65%)
Jun 15, 2005	15.11	15.31	15.11	15.31	15,915	+0.11(+0.71%)
Jun 14, 2005	15.31	15.31	15.16	15.20	8,289	-0.11(-0.71%)
Jun 13, 2005	15.30	15.31	15.25	15.31	12,489	+0.01(+0.06%)
Jun 10, 2005	15.35	15.38	15.29	15.30	8,068	-0.07(-0.47%)
Jun 09, 2005	15.38	15.38	15.32	15.37	3,094	-0.02(-0.12%)
Jun 08, 2005	15.54	15.63	15.32	15.39	10,057	-0.08(-0.53%)
Jun 07, 2005	15.32	15.56	15.32	15.47	19,341	+0.15(+1.00%)
Jun 06, 2005	15.16	15.35	15.11	15.32	40,893	+0.15(+1.01%)
Jun 03, 2005	15.16	15.29	15.06	15.16	9,505	-0.02(-0.12%)
Jun 02, 2005	15.20	15.35	15.06	15.18	15,915	+0.12(+0.78%)
Jun 01, 2005	15.43	15.50	15.06	15.06	12,820	-0.42(-2.69%)
May 31, 2005	15.38	15.56	15.34	15.48	73,940	+0.11(+0.71%)
May 27, 2005	15.01	15.60	14.97	15.37	22,767	+0.36(+2.41%)
May 26, 2005	14.73	15.01	14.63	15.01	17,241	+0.33(+2.28%)
May 25, 2005	14.79	14.79	14.68	14.68	17,683	-0.24(-1.64%)
May 24, 2005	14.78	14.92	14.67	14.92	28,736	+0.14(+0.98%)
May 23, 2005	14.79	14.79	14.68	14.78	20,557	-0.02(-0.12%)
May 20, 2005	14.75	14.79	14.58	14.79	32,051	+0.09(+0.61%)
May 19, 2005	14.68	14.75	14.54	14.70	29,288	-0.01(-0.06%)
May 18, 2005	14.75	14.79	14.66	14.71	18,125	+0.01(+0.06%)
May 17, 2005	14.64	14.75	14.48	14.70	11,162	+0.11(+0.74%)
May 16, 2005	14.66	14.66	14.50	14.59	12,047	-0.06(-0.43%)
May 13, 2005	15.00	15.00	14.61	14.66	48,740	-0.36(-2.41%)
May 12, 2005	15.11	15.11	14.88	15.02	15,362	-0.05(-0.30%)
May 11, 2005	15.06	15.19	15.02	15.06	28,515	+0.11(+0.73%)
May 10, 2005	14.88	15.11	14.88	14.96	20,115	+0.07(+0.49%)
May 09, 2005	14.67	15.02	14.67	14.88	50,951	+0.37(+2.56%)
May 06, 2005	14.48	14.57	14.48	14.51	48,740	+0.05(+0.38%)
May 05, 2005	14.42	14.46	14.33	14.46	20,446	+0.03(+0.19%)
May 04, 2005	14.13	14.45	14.13	14.43	66,092	+0.34(+2.44%)
May 03, 2005	14.11	14.21	14.03	14.09	23,762	-0.03(-0.19%)
May 02, 2005	14.36	14.36	14.11	14.11	129,533	-0.05(-0.32%)
Apr 29, 2005	13.99	14.18	13.92	14.16	157,274	+0.17(+1.23%)
Apr 28, 2005	14.00	14.07	13.84	13.99	35,809	-0.05(-0.32%)
Apr 27, 2005	13.93	14.05	13.71	14.03	44,872	+0.09(+0.65%)
Apr 26, 2005	14.02	14.04	13.84	13.94	75,487	+0.04(+0.26%)
Apr 25, 2005	13.66	14.01	13.62	13.91	59,793	+0.28(+2.06%)
Apr 22, 2005	13.38	13.75	13.38	13.63	86,318	+0.24(+1.83%)
Apr 21, 2005	13.12	13.38	13.12	13.38	27,851	+0.28(+2.14%)
Apr 20, 2005	13.44	13.44	12.83	13.10	44,209	-0.09(-0.69%)
Apr 19, 2005	12.89	13.19	12.89	13.19	44,761	+0.39(+3.04%)
Apr 18, 2005	12.59	12.90	12.56	12.80	36,141	+0.22(+1.72%)
Apr 15, 2005	13.00	13.00	12.59	12.59	30,393	-0.41(-3.13%)
Apr 14, 2005	13.71	13.74	12.99	12.99	27,851	-0.78(-5.65%)
Apr 13, 2005	13.84	13.86	13.62	13.77	18,567	-0.05(-0.39%)
Apr 12, 2005	13.70	13.93	13.59	13.83	17,683	+0.04(+0.26%)
Apr 11, 2005	13.89	14.02	13.79	13.79	35,478	-0.05(-0.39%)
Apr 08, 2005	13.98	14.07	13.67	13.84	45,867	-0.31(-2.17%)
Apr 07, 2005	14.11	14.18	13.98	14.15	28,515	-0.05(-0.38%)
Apr 06, 2005	14.11	14.30	13.92	14.21	37,135	+0.02(+0.13%)
Apr 05, 2005	14.23	14.40	14.19	14.19	41,446	-0.16(-1.14%)
Apr 04, 2005	14.21	14.39	14.16	14.35	132,849	+0.15(+1.08%)
Apr 01, 2005	14.11	14.25	13.93	14.20	23,983	+0.03(+0.19%)
Mar 31, 2005	14.11	14.25	13.98	14.17	86,871	+0.09(+0.64%)
Mar 30, 2005	13.86	14.11	13.71	14.08	31,167	+0.26(+1.90%)
Mar 29, 2005	13.93	14.07	13.74	13.82	17,241	-0.12(-0.84%)
Mar 28, 2005	13.98	13.98	13.71	13.93	46,198	+0.00(+0.00%)
Mar 24, 2005	13.98	14.04	13.80	13.93	62,003	-0.05(-0.32%)
Mar 23, 2005	14.48	14.48	13.93	13.98	24,315	-0.06(-0.45%)
Mar 22, 2005	14.07	14.11	13.84	14.04	26,857	-0.13(-0.89%)
Mar 21, 2005	14.34	14.39	13.73	14.17	38,351	-0.17(-1.20%)
Mar 18, 2005	13.93	14.34	13.57	14.34	73,166	+0.41(+2.92%)
Mar 17, 2005	13.55	13.93	13.54	13.93	22,436	+0.38(+2.80%)
Mar 16, 2005	13.85	13.85	13.12	13.55	65,540	-0.30(-2.16%)
Mar 15, 2005	13.94	13.94	13.66	13.85	20,557	-0.05(-0.39%)
Mar 14, 2005	13.94	13.98	13.88	13.91	13,704	-0.04(-0.26%)
Mar 11, 2005	13.83	13.94	13.71	13.94	124,670	+0.15(+1.12%)
Mar 10, 2005	14.18	14.18	13.58	13.79	88,529	-0.39(-2.74%)
Mar 09, 2005	14.25	14.25	14.03	14.18	33,930	-0.07(-0.51%)
Mar 08, 2005	14.34	14.35	14.13	14.25	20,778	-0.09(-0.63%)
Mar 07, 2005	14.31	14.39	14.12	14.34	34,593	+0.01(+0.06%)
Mar 04, 2005	14.11	14.43	14.11	14.33	15,362	+0.27(+1.93%)
Mar 03, 2005	14.02	14.11	13.98	14.06	9,394	+0.03(+0.19%)
Mar 02, 2005	14.05	14.05	13.99	14.03	15,141	-0.02(-0.13%)
Mar 01, 2005	14.02	14.15	13.99	14.05	27,962	+0.01(+0.06%)
Feb 28, 2005	14.16	14.21	14.02	14.04	15,141	+0.02(+0.13%)
Feb 25, 2005	13.93	14.07	13.93	14.02	11,826	+0.08(+0.58%)
Feb 24, 2005	13.80	13.94	13.60	13.94	115,054	+0.08(+0.59%)
Feb 23, 2005	13.89	13.97	13.62	13.86	64,545	+0.00(+0.00%)
Feb 22, 2005	14.27	14.32	13.60	13.86	101,128	-0.40(-2.79%)
Feb 18, 2005	14.34	14.39	14.21	14.26	30,725	-0.04(-0.25%)
Feb 17, 2005	14.52	14.57	14.30	14.30	22,767	-0.28(-1.92%)
Feb 16, 2005	14.79	14.79	14.39	14.58	42,662	-0.08(-0.56%)
Feb 15, 2005	14.74	14.93	14.66	14.66	38,020	+0.13(+0.87%)
Feb 14, 2005	14.34	14.87	14.34	14.53	78,692	+0.42(+2.95%)
Feb 11, 2005	14.22	14.43	14.09	14.11	29,399	-0.14(-0.95%)
Feb 10, 2005	14.52	14.52	14.16	14.25	37,356	-0.32(-2.17%)
Feb 09, 2005	14.43	14.75	14.43	14.57	70,845	+0.14(+0.94%)
Feb 08, 2005	14.26	14.48	14.21	14.43	23,320	+0.18(+1.27%)
Feb 07, 2005	14.08	14.31	14.02	14.25	330,354	+0.17(+1.22%)
Feb 04, 2005	14.22	14.27	14.07	14.08	53,272	-0.14(-1.02%)
Feb 03, 2005	14.33	14.33	14.21	14.22	39,567	-0.11(-0.76%)
Feb 02, 2005	14.43	14.43	14.25	14.33	58,466	-0.05(-0.31%)
Feb 01, 2005	14.30	14.39	14.21	14.38	16,025	-0.01(-0.06%)
Jan 31, 2005	14.39	14.43	14.11	14.39	62,335	+0.04(+0.25%)
Jan 28, 2005	14.36	14.43	14.30	14.35	48,630	+0.01(+0.06%)
Jan 27, 2005	14.34	14.43	14.08	14.34	54,598	-0.06(-0.44%)
Jan 26, 2005	14.38	14.41	14.21	14.40	9,173	+0.03(+0.19%)
Jan 25, 2005	14.22	14.38	14.09	14.38	17,794	+0.20(+1.40%)
Jan 24, 2005	14.07	14.20	14.07	14.18	21,331	+0.08(+0.58%)
Jan 21, 2005	14.16	14.16	14.03	14.10	21,552	-0.09(-0.64%)
Jan 20, 2005	14.25	14.29	14.06	14.19	15,804	-0.10(-0.70%)
Jan 19, 2005	14.30	14.30	14.16	14.29	18,236	-0.01(-0.06%)
Jan 18, 2005	14.11	14.30	14.06	14.30	10,610	+0.13(+0.89%)
Jan 14, 2005	14.12	14.23	14.07	14.17	52,277	+0.14(+0.97%)
Jan 13, 2005	14.41	14.41	13.93	14.03	63,661	-0.33(-2.33%)
Jan 12, 2005	14.52	14.54	14.25	14.37	68,303	+0.07(+0.51%)
Jan 11, 2005	14.48	14.49	14.04	14.30	48,630	-0.23(-1.56%)
Jan 10, 2005	14.30	14.52	14.25	14.52	26,304	+0.28(+1.97%)
Jan 07, 2005	14.30	14.30	14.07	14.24	21,331	+0.04(+0.25%)
Jan 06, 2005	14.46	14.46	14.11	14.21	13,152	-0.14(-1.01%)
Jan 05, 2005	14.39	14.57	14.07	14.35	42,330	+0.04(+0.25%)
Jan 04, 2005	14.25	14.57	14.25	14.31	110,081	+0.21(+1.48%)
Jan 03, 2005	14.75	14.75	13.93	14.11	133,954	-0.62(-4.24%)
Dec 31, 2004	15.25	15.28	14.72	14.73	69,298	-0.52(-3.38%)
Dec 30, 2004	15.52	15.52	15.11	15.25	58,356	-0.23(-1.46%)
Dec 29, 2004	15.57	15.65	15.47	15.47	20,225	-0.10(-0.64%)
Dec 28, 2004	15.67	15.74	15.57	15.57	56,145	+0.03(+0.17%)
Dec 27, 2004	15.85	15.88	15.44	15.54	33,709	-0.26(-1.66%)
Dec 23, 2004	15.97	16.15	15.79	15.81	114,944	+0.06(+0.40%)
Dec 22, 2004	15.29	15.74	15.28	15.74	177,500	+0.42(+2.72%)
Dec 21, 2004	15.56	15.56	15.16	15.33	281,503	-0.42(-2.64%)
Dec 20, 2004	16.06	16.06	15.64	15.74	126,438	+0.14(+0.87%)
Dec 17, 2004	15.88	16.13	15.61	15.61	353,453	-0.63(-3.90%)
Dec 16, 2004	16.38	16.50	16.12	16.24	126,880	-0.32(-1.91%)
Dec 15, 2004	16.29	16.73	16.15	16.56	355,443	+0.41(+2.52%)
Dec 14, 2004	15.73	16.17	15.61	16.15	92,287	+0.42(+2.65%)
Dec 13, 2004	15.70	15.83	15.65	15.73	174,737	+0.22(+1.40%)
Dec 10, 2004	15.47	15.52	14.94	15.52	140,806	+0.05(+0.29%)
Dec 09, 2004	15.38	15.66	15.05	15.47	252,545	+0.26(+1.73%)
Dec 08, 2004	14.91	15.23	14.73	15.21	139,591	+0.30(+2.00%)
Dec 07, 2004	15.12	15.34	14.91	14.91	67,087	-0.39(-2.54%)
Dec 06, 2004	15.70	15.83	15.04	15.30	124,891	-0.35(-2.25%)
Dec 03, 2004	15.83	15.92	15.44	15.65	67,419	-0.05(-0.29%)
Dec 02, 2004	16.20	16.21	15.65	15.70	115,607	-0.36(-2.25%)
Dec 01, 2004	15.52	16.11	15.44	16.06	124,338	+0.63(+4.11%)
Nov 30, 2004	16.20	16.24	15.38	15.43	116,933	-0.77(-4.75%)
Nov 29, 2004	16.60	16.92	15.83	16.20	212,094	-0.18(-1.10%)
Nov 26, 2004	15.70	16.60	15.61	16.38	388,489	+1.00(+6.47%)
Nov 24, 2004	14.97	15.38	14.93	15.38	433,583	+0.86(+5.92%)
Nov 23, 2004	14.59	14.60	14.43	14.52	256,856	-0.07(-0.50%)
Nov 22, 2004	14.57	14.78	14.47	14.59	154,290	+0.21(+1.45%)
Nov 19, 2004	14.30	14.47	14.16	14.39	100,686	+0.09(+0.63%)
Nov 18, 2004	14.43	14.43	14.21	14.30	89,523	-0.09(-0.63%)
Nov 17, 2004	14.34	14.47	14.26	14.39	152,522	+0.23(+1.60%)
Nov 16, 2004	14.43	14.95	14.07	14.16	199,605	-0.36(-2.49%)
Nov 15, 2004	14.88	15.14	14.52	14.52	288,355	+0.00(+0.00%)
Nov 12, 2004	14.30	15.01	14.27	14.52	484,202	+0.34(+2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.